End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 60.91 | 60.91 | 56.81 | 56.81 | −1.20 | −2.07% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 61.00 | 61.00 | 58.01 | 58.01 | −1.32 | −2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 61.00 | 61.00 | 59.33 | 59.33 | −3.12 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 62.45 | 62.45 | 62.45 | 62.45 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 62.30 | 62.45 | 62.03 | 62.45 | +2.96 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 58.78 | 59.49 | 58.78 | 59.49 | +2.83 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 58.45 | 60.39 | 56.66 | 56.66 | −1.79 | −3.06% | 0.00 cr | 97.6% | ₹0 cr |
| 24 Aug '26 | 61.65 | 61.65 | 57.82 | 58.45 | −2.23 | −3.68% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 60.90 | 60.90 | 56.95 | 60.68 | +2.68 | +4.62% | 0.00 cr | 65.5% | ₹0 cr |
| 19 Aug '26 | 58.84 | 58.84 | 58.00 | 58.00 | +1.96 | +3.50% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 55.10 | 56.10 | 55.10 | 56.04 | −1.86 | −3.21% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 58.75 | 58.75 | 57.90 | 57.90 | −0.61 | −1.04% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 58.45 | 59.00 | 58.45 | 58.51 | −2.98 | −4.85% | 0.00 cr | 94.2% | ₹0 cr |
| 13 Aug '26 | 61.79 | 61.79 | 57.08 | 61.49 | +1.50 | +2.50% | 0.00 cr | 64.7% | ₹0 cr |
| 12 Aug '26 | 61.00 | 61.00 | 57.00 | 59.99 | +0.43 | +0.72% | 0.00 cr | 99.6% | ₹0 cr |
| 11 Aug '26 | 59.56 | 61.44 | 59.56 | 59.56 | −3.13 | −4.99% | 0.00 cr | 83.3% | ₹0 cr |
| 10 Aug '26 | 63.30 | 63.30 | 57.36 | 62.69 | +2.37 | +3.93% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 60.32 | 60.33 | 60.32 | 60.32 | −3.17 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 64.50 | 64.50 | 63.49 | 63.49 | −3.34 | −5.00% | 0.00 cr | 59.3% | ₹0 cr |
| 05 Aug '26 | 72.40 | 72.40 | 65.52 | 66.83 | −2.13 | −3.09% | 0.00 cr | 55.7% | ₹0 cr |
| 04 Aug '26 | 68.99 | 68.99 | 68.96 | 68.96 | +6.01 | +9.55% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 62.90 | 62.95 | 62.49 | 62.95 | +5.72 | +9.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 57.23 | 57.23 | 57.23 | 57.23 | +5.20 | +9.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 52.30 | 57.49 | 52.03 | 52.03 | −0.25 | −0.48% | 0.00 cr | 70.6% | ₹0 cr |
| 27 Jul '26 | 57.61 | 57.61 | 52.28 | 52.28 | −2.68 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 57.00 | 57.61 | 54.42 | 54.96 | −2.65 | −4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 57.61 | 57.61 | 57.61 | 57.61 | −2.84 | −4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 60.15 | 60.46 | 57.93 | 60.45 | −3.51 | −5.49% | 0.00 cr | 93.9% | ₹0 cr |
| 16 Jul '26 | 65.78 | 65.78 | 63.96 | 63.96 | +4.12 | +6.89% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 61.15 | 64.00 | 58.54 | 59.84 | −5.15 | −7.92% | 0.00 cr | 75.0% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
